| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2026-02-23) |
-4.55 | -11.76% | 216,423,100 | -10,385,800 | -376.1 |
33.20
38.70
34.40
|
|
2 tháng
(2026-01-16) |
-5.45 | -13.76% | 574,618,600 | -31,915,200 | -1,213.9 |
33.20
40.20
34.40
|
|
3 tháng
(2025-12-17) |
-0.55 | -1.59% | 924,336,900 | -32,731,000 | -1,271.4 |
33.20
41.50
34.40
|
|
6 tháng
(2025-09-18) |
-0.96 | -2.75% | 1,472,223,300 | -70,048,700 | -3,172.1 |
33.19
41.50
34.40
|
|
12 tháng
(2025-03-24) |
5.48 | 19.12% | 2,623,941,400 | -95,435,309 | -5,029.0 |
23.18
41.50
34.40
|
|
24 tháng
(2024-03-27) |
9.80 | 40.26% | 4,474,838,400 | -150,935,325 | -6,940.3 |
20.68
41.50
34.40
|
|
36 tháng
(2023-04-03) |
15.77 | 85.78% | 5,877,343,900 | -202,197,408 | -8,324.4 |
16.82
41.50
34.40
|
|
60 tháng
(2021-04-12) |
14.10 | 70.30% | 10,143,386,000 | -91,411,207 | -6,385.5 |
12.15
41.50
34.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
| 12/10/2017 |
8.63
|
617,660 | 8.65 | 8.69 | 8.63 | 4,030 | 0 | 0.1 | |
| 11/10/2017 |
8.65
|
1,764,540 | 8.74 | 8.79 | 8.63 | 4,000 | 600,000 | -11.3 | |
| 10/10/2017 |
8.74
|
1,683,150 | 8.79 | 8.79 | 8.67 | 0 | 0 | 0 | |
| 09/10/2017 |
8.79
|
1,696,810 | 8.74 | 8.85 | 8.76 | 0 | 4,000 | -0.1 | |
| 06/10/2017 |
8.74
|
1,040,800 | 8.65 | 8.76 | 8.58 | 0 | 1,030 | -0.0 | |
| 05/10/2017 |
8.65
|
2,000,400 | 8.60 | 8.81 | 8.63 | 95,340 | 98,340 | -0.1 | |
| 04/10/2017 |
8.60
|
856,890 | 8.42 | 8.60 | 8.42 | 0 | 0 | 0 | |
| 03/10/2017 |
8.42
|
648,210 | 8.44 | 8.51 | 8.37 | 566,950 | 566,950 | 0 | |
| 02/10/2017 |
8.44
|
627,190 | 8.47 | 8.60 | 8.44 | 2,000 | 0 | 0.0 | |
| 29/09/2017 |
8.47
|
740,690 | 8.47 | 8.53 | 8.42 | 0 | 0 | 0 | |
| 28/09/2017 |
8.47
|
875,410 | 8.60 | 8.65 | 8.47 | 0 | 0 | 0 | |
| 27/09/2017: Cổ tức tiền mặt tỉ lệ: 7% | |||||||||
| 27/09/2017 |
8.60
|
1,170,000 | 8.58 | 8.74 | 8.60 | 30,000 | 2,000 | 0.5 | |
| 26/09/2017 |
8.58
|
1,487,760 | 8.56 | 8.67 | 8.49 | 507,070 | 0 | 9.9 | |
| 25/09/2017 |
8.56
|
1,507,280 | 8.62 | 8.65 | 8.54 | 650,520 | 0 | 12.6 | |
| 22/09/2017 |
8.62
|
3,031,000 | 8.73 | 8.80 | 8.62 | 1,390,950 | 30,000 | 26.9 | |
| 21/09/2017 |
8.73
|
2,217,490 | 8.60 | 8.73 | 8.56 | 684,650 | 214,180 | 9.2 | |
| 20/09/2017 |
8.60
|
1,592,350 | 8.51 | 8.65 | 8.49 | 748,860 | 19,000 | 14.1 | |
| 19/09/2017 |
8.51
|
2,042,660 | 8.45 | 8.60 | 8.40 | 1,465,240 | 821,980 | 12.4 | |
| 18/09/2017 |
8.45
|
3,083,780 | 8.25 | 8.54 | 8.34 | 1,376,500 | 430,150 | 18.1 | |
| 15/09/2017 |
8.25
|
561,770 | 8.27 | 8.27 | 8.23 | 82,670 | 0 | 1.5 | |
| 14/09/2017 |
8.27
|
1,563,930 | 8.21 | 8.29 | 8.21 | 457,120 | 436,840 | 0.4 | |
| 13/09/2017 |
8.21
|
1,068,550 | 8.23 | 8.27 | 8.18 | 258,830 | 463,160 | -3.8 | |
| 12/09/2017 |
8.23
|
711,660 | 8.18 | 8.27 | 8.18 | 160,040 | 377,970 | -4.1 | |
| 11/09/2017 |
8.18
|
1,130,490 | 8.27 | 8.32 | 8.16 | 8,140 | 71,700 | -1.2 | |
| 08/09/2017 |
8.27
|
1,102,880 | 8.34 | 8.38 | 8.27 | 299,900 | 60 | 5.6 | |
| 07/09/2017 |
8.34
|
925,180 | 8.27 | 8.40 | 8.27 | 263,500 | 46,330 | 4.1 | |
| 06/09/2017 |
8.27
|
1,004,380 | 8.34 | 8.34 | 8.23 | 9,660 | 0 | 0.2 | |
| 05/09/2017 |
8.34
|
855,200 | 8.40 | 8.40 | 8.29 | 6,030 | 0 | 0.1 | |
| 01/09/2017 |
8.40
|
2,074,380 | 8.40 | 8.54 | 8.36 | 265,700 | 0 | 5.1 | |
| 31/08/2017 |
8.40
|
2,375,340 | 8.18 | 8.47 | 8.21 | 3,000 | 441,420 | -8.3 | |
| 30/08/2017 |
8.18
|
624,790 | 8.25 | 8.25 | 8.18 | 5,050 | 520 | 0.1 | |
| 29/08/2017 |
8.25
|
1,485,040 | 8.32 | 8.34 | 8.23 | 12,100 | 150,000 | -2.6 | |
| 28/08/2017 |
8.32
|
1,047,150 | 8.32 | 8.34 | 8.23 | 200,000 | 161,000 | 0.7 | |
| 25/08/2017 |
8.32
|
1,455,800 | 8.34 | 8.40 | 8.27 | 500,100 | 170,500 | 6.2 | |
| 24/08/2017 |
8.34
|
2,585,570 | 8.05 | 8.36 | 8.05 | 1,434,110 | 205,000 | 23.1 | |
| 23/08/2017 |
8.05
|
1,722,930 | 8.05 | 8.12 | 7.98 | 473,350 | 607,150 | -2.4 | |
| 22/08/2017 |
8.05
|
1,344,850 | 8.18 | 8.18 | 8.05 | 0 | 348,000 | -6.4 | |
| 21/08/2017 |
8.18
|
982,260 | 8.21 | 8.25 | 8.16 | 400 | 241,900 | -4.5 | |
| 18/08/2017 |
8.21
|
1,447,350 | 8.18 | 8.27 | 8.07 | 100,010 | 280,000 | -3.4 | |
| 17/08/2017 |
8.18
|
1,664,970 | 8.34 | 8.38 | 8.18 | 1,060 | 180,230 | -3.3 | |
| 16/08/2017 |
8.34
|
1,198,460 | 8.40 | 8.40 | 8.32 | 251,610 | 554,140 | -5.7 | |
| 15/08/2017 |
8.40
|
1,433,540 | 8.49 | 8.54 | 8.38 | 50 | 116,240 | -2.2 | |
| 14/08/2017 |
8.49
|
1,354,330 | 8.38 | 8.54 | 8.36 | 0 | 220,000 | -4.2 | |
| 11/08/2017 |
8.38
|
2,764,010 | 8.18 | 8.38 | 8.16 | 800,150 | 290,030 | 9.6 | |
| 10/08/2017 |
8.18
|
3,819,510 | 8.29 | 8.38 | 8.16 | 4,000 | 0 | 0.1 | |
| 09/08/2017 |
8.29
|
4,404,510 | 8.67 | 8.67 | 8.25 | 515,000 | 200,200 | 6.0 | |
| 08/08/2017 |
8.67
|
3,342,970 | 8.80 | 8.89 | 8.67 | 9,420 | 150,000 | -2.8 | |
| 07/08/2017 |
8.80
|
2,733,760 | 8.80 | 8.87 | 8.71 | 5,150 | 180,000 | -3.5 | |
| 04/08/2017 |
8.80
|
3,531,350 | 8.89 | 8.96 | 8.67 | 188,910 | 94,470 | 1.9 | |
| 03/08/2017 |
8.89
|
5,127,760 | 8.89 | 9.09 | 8.87 | 970,560 | 408,610 | 11.5 | |
| 02/08/2017 |
8.89
|
4,382,970 | 8.82 | 9.07 | 8.65 | 1,051,230 | 531,000 | 10.5 | |
| 01/08/2017 |
8.82
|
2,763,120 | 9.00 | 9.00 | 8.82 | 329,860 | 217,600 | 2.3 | |
| 31/07/2017 |
9.00
|
3,214,090 | 8.60 | 9.00 | 8.69 | 583,010 | 754,000 | -3.4 | |
| 28/07/2017 |
8.60
|
2,971,010 | 8.51 | 8.71 | 8.49 | 202,400 | 600,000 | -7.7 | |
| 27/07/2017 |
8.51
|
1,928,880 | 8.58 | 8.60 | 8.47 | 123,500 | 800,000 | -13.1 | |
| 26/07/2017 |
8.58
|
2,445,580 | 8.43 | 8.67 | 8.43 | 1,050,800 | 924,440 | 2.5 | |
| 25/07/2017 |
8.43
|
1,131,570 | 8.21 | 8.43 | 8.25 | 262,210 | 299,530 | -0.7 | |
| 24/07/2017 |
8.21
|
752,680 | 8.21 | 8.27 | 8.16 | 160,800 | 300,000 | -2.6 | |
| 21/07/2017 |
8.21
|
1,833,150 | 8.38 | 8.49 | 8.21 | 558,000 | 405,550 | 2.9 | |
| 20/07/2017 |
8.38
|
1,705,080 | 8.34 | 8.38 | 8.18 | 31,440 | 1,324,500 | -24.1 | |
| 19/07/2017 |
8.34
|
1,650,820 | 8.21 | 8.34 | 8.25 | 1,542,150 | 1,140,100 | 7.5 | |
| 18/07/2017 |
8.21
|
2,311,940 | 8.29 | 8.38 | 8.21 | 200,300 | 795,500 | -11.1 | |
| 17/07/2017 |
8.29
|
2,136,590 | 8.54 | 8.56 | 8.21 | 20,000 | 1,101,000 | -20.4 | |
| 14/07/2017 |
8.54
|
904,080 | 8.69 | 8.73 | 8.51 | 160 | 965,500 | -18.8 | |
| 13/07/2017 |
8.69
|
1,014,010 | 8.60 | 8.69 | 8.51 | 591,060 | 1,676,300 | -21.0 | |
| 12/07/2017 |
8.60
|
682,010 | 8.65 | 8.69 | 8.51 | 50,000 | 275,100 | -4.4 | |
| 11/07/2017 |
8.65
|
1,082,800 | 8.65 | 8.69 | 8.47 | 0 | 0 | 0 | |
| 10/07/2017 |
8.65
|
2,645,310 | 8.78 | 8.87 | 8.29 | 0 | 875,430 | -17.1 | |
| 07/07/2017 |
8.78
|
1,805,000 | 8.93 | 9.04 | 8.78 | 6,820 | 0 | 0.1 | |
| 06/07/2017 |
8.93
|
1,606,330 | 9.00 | 9.04 | 8.93 | 0 | 0 | 0 | |
| 05/07/2017 |
9.00
|
1,118,490 | 8.98 | 9.04 | 8.93 | 70,000 | 0 | 1.4 | |
| 04/07/2017 |
8.98
|
708,720 | 9.11 | 9.13 | 8.93 | 4,250 | 6,820 | -0.1 | |
| 03/07/2017 |
9.11
|
2,640,680 | 8.93 | 9.11 | 8.91 | 0 | 0 | 0 | |
| 30/06/2017 |
8.93
|
860,890 | 8.89 | 8.93 | 8.87 | 0 | 70,000 | -1.4 | |
| 29/06/2017 |
8.89
|
1,535,240 | 8.89 | 9.04 | 8.82 | 0 | 4,250 | -0.1 | |
| 28/06/2017 |
8.89
|
1,301,680 | 8.82 | 8.91 | 8.69 | 30,900 | 0 | 0.6 | |
| 27/06/2017 |
8.82
|
1,475,230 | 8.93 | 9.00 | 8.82 | 0 | 0 | 0 | |
| 26/06/2017 |
8.93
|
1,228,390 | 8.82 | 9.07 | 8.80 | 0 | 0 | 0 | |
| 23/06/2017 |
8.82
|
1,351,710 | 8.80 | 8.82 | 8.67 | 0 | 30,900 | -0.6 | |
| 22/06/2017 |
8.80
|
1,834,770 | 8.93 | 9.02 | 8.80 | 3,500 | 0 | 0.1 | |
| 21/06/2017 |
8.93
|
2,667,760 | 9.22 | 9.22 | 8.78 | 7,820 | 0 | 0.2 | |
| 20/06/2017 |
9.22
|
1,962,690 | 9.13 | 9.24 | 9.11 | 7,970 | 0 | 0.2 | |
| 19/06/2017 |
9.13
|
1,575,050 | 9.00 | 9.18 | 9.00 | 554,620 | 558,120 | -0.1 | |
| 16/06/2017 |
9.00
|
982,090 | 9.02 | 9.09 | 8.93 | 2,200 | 7,820 | -0.1 | |
| 15/06/2017 |
9.02
|
2,805,430 | 8.93 | 9.22 | 8.91 | 5,550 | 7,520 | -0.0 | |
| 14/06/2017 |
8.93
|
3,179,340 | 8.73 | 9.02 | 8.82 | 5,940 | 0 | 0.1 | |
| 13/06/2017 |
8.73
|
1,257,110 | 8.60 | 8.78 | 8.54 | 20 | 2,650 | -0.1 | |
| 12/06/2017 |
8.60
|
1,164,340 | 8.56 | 8.69 | 8.51 | 167,170 | 5,550 | 3.2 | |
| 09/06/2017 |
8.56
|
1,210,820 | 8.62 | 8.76 | 8.56 | 10 | 0 | 0.0 | |
| 08/06/2017 |
8.62
|
1,285,490 | 8.78 | 8.78 | 8.56 | 0 | 5,960 | -0.1 | |
| 07/06/2017 |
8.78
|
6,095,440 | 8.47 | 8.85 | 8.51 | 0 | 167,160 | -3.2 | |
| 06/06/2017 |
8.47
|
1,433,850 | 8.29 | 8.49 | 8.25 | 50 | 0 | 0.0 | |
| 05/06/2017 |
8.29
|
968,510 | 8.25 | 8.43 | 8.27 | 0 | 0 | 0 | |
| 02/06/2017 |
8.25
|
1,569,140 | 8.23 | 8.27 | 8.14 | 0 | 20 | -0.0 | |
| 01/06/2017 |
8.23
|
1,658,360 | 8.29 | 8.43 | 8.23 | 219,810 | 0 | 4.2 | |
| 31/05/2017 |
8.29
|
1,058,830 | 8.34 | 8.45 | 8.25 | 0 | 50 | -0.0 | |
| 30/05/2017 |
8.34
|
2,589,230 | 8.62 | 8.69 | 8.34 | 114,140 | 0 | 2.3 | |
| 29/05/2017 |
8.62
|
5,590,140 | 8.34 | 8.78 | 8.45 | 49,590 | 219,810 | -3.4 | |
| 26/05/2017 |
8.34
|
1,376,370 | 8.34 | 8.47 | 8.29 | 702,000 | 700,000 | 0.0 | |
| 25/05/2017 |
8.34
|
2,220,180 | 8.49 | 8.56 | 8.32 | 5,790 | 114,140 | -2.0 | |